First Trust Dorsey Wright DALI 1 ETF (DALI) Historical Stock Data

26.04 ↑0.06 (0.22%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, DALI is up 0.07% a day on average. There have been 21 days where First Trust Dorsey Wright DALI 1 ETF closed green and 9 days where DALI closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1225.9126.04↑$0.13 (0.50%)25.9026.043.73K
2022-08-1125.7825.98↑$0.20 (0.78%)25.7826.0215.99K
2022-08-1025.4425.69↑$0.25 (0.98%)25.4225.6959.92K
2022-08-0925.2825.31↑$0.03 (0.12%)25.2725.332.97K
2022-08-0824.9024.97↑$0.07 (0.28%)24.9025.076.86K
2022-08-0524.7824.92↑$0.14 (0.56%)24.7825.0620.25K
2022-08-0424.8025.04↑$0.24 (0.97%)24.8025.043.03K
2022-08-0325.0124.86↓$0.15 (-0.60%)24.6725.015.03K
2022-08-0225.0924.86↓$0.23 (-0.92%)24.8625.097.61K
2022-08-0125.2425.22↓$0.02 (-0.07%)25.0025.243.79K
2022-07-2925.7725.66↓$0.11 (-0.44%)25.5825.8311.88K
2022-07-2825.3925.50↑$0.11 (0.42%)25.3725.569.73K
2022-07-2725.1925.51↑$0.32 (1.27%)25.1525.518.63K
2022-07-2625.1325.05↓$0.08 (-0.32%)24.9125.2014.97K
2022-07-2524.5324.74↑$0.22 (0.88%)24.5324.745.84K
2022-07-2224.4924.49↑$0.00 (0.00%)24.4624.684.10K
2022-07-2124.4724.48↑$0.01 (0.04%)24.4124.5718.40K
2022-07-2024.7524.83↑$0.08 (0.32%)24.6824.835.06K
2022-07-1924.5324.61↑$0.08 (0.33%)24.4924.7513.52K
2022-07-1824.7724.78↑$0.01 (0.04%)24.7624.9214.25K
2022-07-1524.0024.25↑$0.25 (1.04%)24.0024.277.78K
2022-07-1423.9223.99↑$0.07 (0.29%)23.7224.0147.77K
2022-07-1324.1224.25↑$0.13 (0.54%)24.0824.314.28K
2022-07-1224.7624.15↓$0.61 (-2.46%)24.1224.767.70K
2022-07-1124.9624.91↓$0.05 (-0.20%)24.8124.966.85K
2022-07-0824.6924.83↑$0.14 (0.57%)24.5824.863.41K
2022-07-0724.4324.64↑$0.21 (0.86%)24.4324.7322.51K
2022-07-0623.8823.88↑$0.00 (0.02%)23.7323.9366.24K
2022-07-0524.7724.12↓$0.65 (-2.62%)24.0624.7729.84K
2022-07-0125.3825.11↓$0.27 (-1.06%)25.1125.3823.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$DALI How can this stock move so little? Damn

0 Like Report
jchonnee

$DALI She's gettin' ready to...

0 Like Report